| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,130 |
2,180 |
2,127.5 |
2,157.5 |
+1.70% |
1,310,200 |
| 2025/7/10 |
2,117 |
2,123.5 |
2,100 |
2,121.5 |
+0.21% |
944,100 |
| 2025/7/9 |
2,094 |
2,117 |
2,088 |
2,117 |
+1.41% |
944,100 |
| 2025/7/8 |
2,072 |
2,091 |
2,067 |
2,087.5 |
+0.14% |
803,900 |
| 2025/7/7 |
2,105 |
2,111 |
2,077 |
2,084.5 |
-1.35% |
933,900 |
| 2025/7/4 |
2,114 |
2,132.5 |
2,111.5 |
2,113 |
-0.05% |
1,043,500 |
| 2025/7/3 |
2,119.5 |
2,128.5 |
2,100.5 |
2,114 |
-0.09% |
1,389,700 |
| 2025/7/2 |
2,101.5 |
2,117.5 |
2,081 |
2,116 |
-0.05% |
1,308,600 |
| 2025/7/1 |
2,138 |
2,146 |
2,113 |
2,117 |
-2.08% |
1,442,100 |
| 2025/6/30 |
2,159.5 |
2,182.5 |
2,155.5 |
2,162 |
+0.42% |
1,050,500 |
| 2025/6/27 |
2,149 |
2,162.5 |
2,136 |
2,153 |
+0.05% |
920,500 |
| 2025/6/26 |
2,135 |
2,152 |
2,135 |
2,152 |
+0.44% |
773,900 |
| 2025/6/25 |
2,145.5 |
2,150 |
2,128 |
2,142.5 |
+0.16% |
665,800 |
| 2025/6/24 |
2,139 |
2,165 |
2,133.5 |
2,139 |
+0.97% |
907,700 |
| 2025/6/23 |
2,117 |
2,124 |
2,109 |
2,118.5 |
-0.45% |
910,900 |
| 2025/6/20 |
2,111.5 |
2,138 |
2,110.5 |
2,128 |
+0.90% |
2,612,800 |
| 2025/6/19 |
2,122.5 |
2,134.5 |
2,105.5 |
2,109 |
-0.12% |
633,500 |
| 2025/6/18 |
2,119.5 |
2,119.5 |
2,098.5 |
2,111.5 |
-0.52% |
1,047,100 |
| 2025/6/17 |
2,121.5 |
2,134.5 |
2,115.5 |
2,122.5 |
+0.47% |
676,300 |
| 2025/6/16 |
2,099 |
2,120 |
2,090.5 |
2,112.5 |
+1.61% |
991,700 |
| 2025/6/13 |
2,109.5 |
2,109.5 |
2,069 |
2,079 |
-0.81% |
773,200 |
| 2025/6/12 |
2,091.5 |
2,113.5 |
2,087 |
2,096 |
-0.12% |
573,000 |
| 2025/6/11 |
2,130 |
2,137.5 |
2,098.5 |
2,098.5 |
-1.43% |
715,100 |
| 2025/6/10 |
2,151.5 |
2,159.5 |
2,129 |
2,129 |
-1.16% |
1,177,800 |
| 2025/6/9 |
2,163.5 |
2,167 |
2,134 |
2,154 |
-0.23% |
963,500 |
| 2025/6/6 |
2,149 |
2,164.5 |
2,146 |
2,159 |
+0.09% |
1,176,300 |
| 2025/6/5 |
2,130 |
2,164 |
2,123 |
2,157 |
+0.87% |
1,224,200 |
| 2025/6/4 |
2,132 |
2,159 |
2,127.5 |
2,138.5 |
+0.94% |
1,258,300 |
| 2025/6/3 |
2,125 |
2,134 |
2,104.5 |
2,118.5 |
-0.07% |
1,106,600 |
| 2025/6/2 |
2,095 |
2,132.5 |
2,088.5 |
2,120 |
+1.15% |
1,234,800 |
| 2025/5/30 |
2,060 |
2,100 |
2,050 |
2,096 |
+1.40% |
1,038,200 |
| 2025/5/29 |
2,055 |
2,077.5 |
2,054.5 |
2,067 |
+0.66% |
755,100 |
| 2025/5/28 |
2,070 |
2,081 |
2,053.5 |
2,053.5 |
-0.51% |
1,050,700 |
| 2025/5/27 |
2,044.5 |
2,066 |
2,040 |
2,064 |
+1.25% |
700,500 |
| 2025/5/26 |
2,052.5 |
2,064 |
2,034 |
2,038.5 |
-1.00% |
916,900 |
| 2025/5/23 |
2,070 |
2,085 |
2,055.5 |
2,059 |
-0.53% |
725,500 |
| 2025/5/22 |
2,088 |
2,113 |
2,067 |
2,070 |
-2.45% |
1,337,000 |
| 2025/5/21 |
2,150 |
2,184 |
2,119.5 |
2,122 |
-1.14% |
1,895,500 |
| 2025/5/20 |
2,137 |
2,150.5 |
2,132.5 |
2,146.5 |
+0.52% |
1,071,200 |
| 2025/5/19 |
2,120 |
2,154.5 |
2,108 |
2,135.5 |
+0.26% |
1,976,000 |
| 2025/5/16 |
2,121 |
2,136.5 |
2,097 |
2,130 |
+1.16% |
1,324,200 |
| 2025/5/15 |
2,100.5 |
2,141.5 |
2,070.5 |
2,105.5 |
+5.75% |
3,394,000 |
| 2025/5/14 |
1,963.5 |
2,006 |
1,961.5 |
1,991 |
+0.30% |
1,409,200 |
| 2025/5/13 |
2,001.5 |
2,035 |
1,985 |
1,985 |
+1.15% |
2,615,900 |
| 2025/5/12 |
1,945 |
1,969 |
1,943 |
1,962.5 |
+1.13% |
837,900 |
| 2025/5/9 |
1,948.5 |
1,949.5 |
1,934 |
1,940.5 |
+0.60% |
691,000 |
| 2025/5/8 |
1,905.5 |
1,933 |
1,901.5 |
1,929 |
+0.73% |
917,000 |
| 2025/5/7 |
1,945 |
1,957 |
1,892 |
1,915 |
-2.10% |
2,094,300 |
| 2025/5/2 |
1,938 |
1,959.5 |
1,937 |
1,956 |
+0.36% |
953,600 |
| 2025/5/1 |
1,948 |
1,963 |
1,945 |
1,949 |
-0.81% |
615,400 |
| 2025/4/30 |
1,963 |
1,981 |
1,958 |
1,965 |
-0.15% |
803,200 |
| 2025/4/28 |
1,965.5 |
1,974 |
1,959.5 |
1,968 |
+0.36% |
687,100 |
| 2025/4/25 |
1,957 |
1,966.5 |
1,950 |
1,961 |
+0.56% |
863,100 |
| 2025/4/24 |
1,940 |
1,950 |
1,936.5 |
1,950 |
+1.75% |
1,079,000 |
| 2025/4/23 |
1,898 |
1,927.5 |
1,895 |
1,916.5 |
+2.71% |
1,010,400 |
| 2025/4/22 |
1,844 |
1,866 |
1,839 |
1,866 |
+0.57% |
403,200 |
| 2025/4/21 |
1,859 |
1,862 |
1,840.5 |
1,855.5 |
-0.30% |
651,500 |
| 2025/4/18 |
1,854 |
1,866.5 |
1,845 |
1,861 |
+0.89% |
610,500 |
| 2025/4/17 |
1,810 |
1,844.5 |
1,805 |
1,844.5 |
+1.85% |
633,000 |
| 2025/4/16 |
1,857.5 |
1,860 |
1,811 |
1,811 |
-1.68% |
1,115,200 |
| 2025/4/15 |
1,835 |
1,850 |
1,823.5 |
1,842 |
+1.32% |
850,300 |
| 2025/4/14 |
1,810 |
1,830 |
1,794 |
1,818 |
+0.50% |
787,600 |
| 2025/4/11 |
1,780 |
1,820.5 |
1,748 |
1,809 |
-1.82% |
1,279,500 |
| 2025/4/10 |
1,838.5 |
1,848 |
1,801.5 |
1,842.5 |
+8.32% |
1,647,500 |
| 2025/4/9 |
1,718.5 |
1,725.5 |
1,671 |
1,701 |
-4.28% |
1,913,300 |
| 2025/4/8 |
1,774 |
1,803.5 |
1,744.5 |
1,777 |
+4.71% |
2,011,600 |
| 2025/4/7 |
1,724.5 |
1,760.5 |
1,687.5 |
1,697 |
-7.92% |
2,817,500 |
| 2025/4/4 |
1,909 |
1,923 |
1,812 |
1,843 |
-6.11% |
2,490,900 |
| 2025/4/3 |
1,998 |
1,998 |
1,941.5 |
1,963 |
-3.77% |
2,029,200 |
| 2025/4/2 |
2,047 |
2,048 |
2,028.5 |
2,040 |
-0.02% |
1,119,800 |
| 2025/4/1 |
2,086 |
2,088 |
2,040.5 |
2,040.5 |
-0.87% |
1,106,400 |
| 2025/3/31 |
2,081 |
2,081 |
2,030 |
2,058.5 |
-2.58% |
1,695,700 |
| 2025/3/28 |
2,133 |
2,139 |
2,108 |
2,113 |
-1.81% |
1,075,400 |
| 2025/3/27 |
2,142.5 |
2,152.5 |
2,133 |
2,152 |
+0.44% |
929,900 |
| 2025/3/26 |
2,142.5 |
2,151.5 |
2,136.5 |
2,142.5 |
-0.09% |
668,400 |
| 2025/3/25 |
2,146 |
2,146.5 |
2,134 |
2,144.5 |
+0.21% |
631,700 |
| 2025/3/24 |
2,168 |
2,168 |
2,134.5 |
2,140 |
-1.38% |
1,208,300 |
| 2025/3/21 |
2,152 |
2,181.5 |
2,149.5 |
2,170 |
+1.00% |
1,623,300 |
| 2025/3/19 |
2,156 |
2,167.5 |
2,145 |
2,148.5 |
-0.53% |
1,282,600 |
| 2025/3/18 |
2,152 |
2,172.5 |
2,150.5 |
2,160 |
+0.61% |
770,500 |
| 2025/3/17 |
2,155 |
2,169 |
2,147 |
2,147 |
-0.51% |
975,800 |
| 2025/3/14 |
2,160.5 |
2,169 |
2,148 |
2,158 |
-0.14% |
1,062,800 |
| 2025/3/13 |
2,150 |
2,166 |
2,131 |
2,161 |
+0.91% |
1,222,000 |
| 2025/3/12 |
2,160.5 |
2,164 |
2,125 |
2,141.5 |
-0.99% |
1,224,600 |
| 2025/3/11 |
2,080.5 |
2,164.5 |
2,080.5 |
2,163 |
+2.56% |
2,259,200 |
| 2025/3/10 |
2,111 |
2,116.5 |
2,081.5 |
2,109 |
-0.19% |
1,740,600 |
| 2025/3/7 |
2,140.5 |
2,140.5 |
2,108 |
2,113 |
-2.27% |
1,589,900 |
| 2025/3/6 |
2,169 |
2,188.5 |
2,158 |
2,162 |
-0.28% |
1,063,000 |
| 2025/3/5 |
2,203 |
2,212 |
2,145.5 |
2,168 |
-2.08% |
1,750,200 |
| 2025/3/4 |
2,243 |
2,243 |
2,198 |
2,214 |
-1.29% |
1,061,200 |
| 2025/3/3 |
2,256 |
2,264.5 |
2,229 |
2,243 |
-0.07% |
981,800 |
| 2025/2/28 |
2,243.5 |
2,254.5 |
2,233.5 |
2,244.5 |
+0.11% |
1,313,000 |
| 2025/2/27 |
2,207 |
2,242 |
2,207 |
2,242 |
+1.17% |
861,300 |
| 2025/2/26 |
2,203 |
2,216 |
2,193 |
2,216 |
+0.45% |
856,000 |
| 2025/2/25 |
2,183.5 |
2,207 |
2,183.5 |
2,206 |
+0.14% |
754,300 |
| 2025/2/21 |
2,185 |
2,204.5 |
2,172 |
2,203 |
+0.41% |
1,003,300 |
| 2025/2/20 |
2,229 |
2,237.5 |
2,186.5 |
2,194 |
-1.57% |
1,174,400 |
| 2025/2/19 |
2,238 |
2,254 |
2,219 |
2,229 |
-0.93% |
958,100 |
| 2025/2/18 |
2,245.5 |
2,265 |
2,237 |
2,250 |
+0.78% |
511,100 |
| 2025/2/17 |
2,260 |
2,267.5 |
2,226.5 |
2,232.5 |
-1.15% |
891,100 |
| 2025/2/14 |
2,268 |
2,276.5 |
2,253 |
2,258.5 |
-0.83% |
673,900 |
| 2025/2/13 |
2,252 |
2,278 |
2,247.5 |
2,277.5 |
+1.38% |
969,000 |
| 2025/2/12 |
2,249.5 |
2,254.5 |
2,221 |
2,246.5 |
+0.09% |
1,026,300 |
| 2025/2/10 |
2,243 |
2,251.5 |
2,234 |
2,244.5 |
+0.07% |
768,300 |
| 2025/2/7 |
2,257.5 |
2,268 |
2,236.5 |
2,243 |
-0.20% |
800,600 |
| 2025/2/6 |
2,233 |
2,263.5 |
2,228.5 |
2,247.5 |
+1.51% |
1,188,800 |
| 2025/2/5 |
2,280 |
2,302 |
2,210 |
2,214 |
-3.40% |
2,959,800 |
| 2025/2/4 |
2,356 |
2,356 |
2,267 |
2,292 |
-3.29% |
2,901,000 |
| 2025/2/3 |
2,395.5 |
2,415 |
2,366.5 |
2,370 |
-1.25% |
1,921,800 |
| 2025/1/31 |
2,403 |
2,416 |
2,390.5 |
2,400 |
+0.00% |
1,247,600 |
| 2025/1/30 |
2,384 |
2,400 |
2,375 |
2,400 |
+0.67% |
626,100 |
| 2025/1/29 |
2,407 |
2,407 |
2,384 |
2,384 |
-0.67% |
574,100 |
| 2025/1/28 |
2,388.5 |
2,412 |
2,376 |
2,400 |
+1.01% |
735,700 |
| 2025/1/27 |
2,381 |
2,416 |
2,373 |
2,376 |
+0.17% |
743,500 |
| 2025/1/24 |
2,374 |
2,422.5 |
2,353.5 |
2,372 |
+0.30% |
869,100 |
| 2025/1/23 |
2,378 |
2,396.5 |
2,365 |
2,365 |
-0.98% |
622,000 |
| 2025/1/22 |
2,393.5 |
2,397 |
2,372 |
2,388.5 |
-0.21% |
974,700 |
| 2025/1/21 |
2,400 |
2,411 |
2,382.5 |
2,393.5 |
+0.21% |
797,300 |
| 2025/1/20 |
2,345 |
2,398.5 |
2,342 |
2,388.5 |
+2.53% |
1,042,600 |
| 2025/1/17 |
2,310 |
2,335 |
2,307 |
2,329.5 |
+0.43% |
854,000 |
| 2025/1/16 |
2,327 |
2,351 |
2,304 |
2,319.5 |
-0.22% |
1,378,500 |
| 2025/1/15 |
2,343 |
2,348.5 |
2,322 |
2,324.5 |
-0.26% |
1,026,100 |
| 2025/1/14 |
2,360 |
2,363 |
2,330.5 |
2,330.5 |
-1.79% |
1,708,300 |
|
